3775 (株)ガイアックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	387	402	387	396	4,300	396
2023-12-28	387	399	380	394	5,500	394
2023-12-27	383	392	381	384	12,100	384
2023-12-26	400	400	389	390	20,100	390
2023-12-25	404	404	395	395	12,500	395
2023-12-22	402	406	398	403	11,400	403
2023-12-21	400	409	400	402	8,300	402
2023-12-20	420	422	408	413	12,200	413
2023-12-19	421	421	415	419	6,100	419
2023-12-18	426	426	425	425	3,200	425
2023-12-15	426	427	426	426	1,900	426
2023-12-14	435	436	423	423	3,600	423
2023-12-13	441	441	434	434	2,200	434
2023-12-12	433	443	429	437	4,900	437
2023-12-11	459	460	435	444	11,900	444
2023-12-08	448	460	448	451	2,600	451
2023-12-07	459	459	451	456	1,500	456
2023-12-06	459	460	455	455	1,600	455
2023-12-05	460	460	459	459	700	459
2023-12-04	458	460	450	460	2,700	460
2023-12-01	455	460	450	450	4,300	450
2023-11-30	458	460	450	460	2,300	460
2023-11-29	450	450	450	450	200	450
2023-11-28	-	-	-	458	-	458
2023-11-27	456	465	449	458	2,500	458
2023-11-24	457	466	456	456	2,400	456
2023-11-22	457	459	456	456	2,000	456
2023-11-21	450	450	449	449	800	449
2023-11-20	460	460	444	448	6,000	448
2023-11-17	449	461	449	457	700	457
2023-11-16	455	465	449	449	3,400	449
2023-11-15	437	458	435	454	10,800	454
2023-11-14	436	436	425	434	2,100	434
2023-11-13	431	433	431	433	300	433
2023-11-10	423	430	423	425	700	425
2023-11-09	429	430	429	429	1,600	429
2023-11-08	428	429	422	429	1,200	429
2023-11-07	426	429	426	429	900	429
2023-11-06	417	422	417	422	1,400	422
2023-11-02	419	424	416	416	1,300	416
2023-11-01	431	431	413	419	5,600	419
2023-10-31	425	426	423	425	1,100	425
2023-10-30	430	430	430	430	400	430
2023-10-27	431	431	430	430	500	430
2023-10-26	440	440	432	438	4,700	438
2023-10-25	427	427	419	424	1,800	424
2023-10-24	418	422	418	422	500	422
2023-10-23	424	424	418	419	7,400	419
2023-10-20	423	427	423	423	1,200	423
2023-10-19	427	429	424	424	5,000	424
2023-10-18	428	451	428	431	11,600	431
2023-10-17	427	433	418	422	11,800	422
2023-10-16	449	449	429	429	4,800	429
2023-10-13	432	448	431	440	2,700	440
2023-10-12	444	444	433	433	1,500	433
2023-10-11	441	453	436	444	2,900	444
2023-10-10	433	435	430	431	4,100	431
2023-10-06	437	439	431	431	2,600	431
2023-10-05	429	488	425	440	23,800	440
2023-10-04	435	435	427	428	8,900	428
2023-10-03	436	439	435	435	1,900	435
2023-10-02	435	441	435	440	2,200	440
2023-09-29	445	445	437	438	1,200	438
2023-09-28	445	448	439	441	1,000	441
2023-09-27	437	444	437	444	200	444
2023-09-26	450	450	444	444	700	444
2023-09-25	437	451	437	451	3,500	451
2023-09-22	434	439	434	439	6,500	439
2023-09-21	439	446	432	446	19,800	446
2023-09-20	450	452	447	447	3,100	447
2023-09-19	454	458	445	450	12,900	450
2023-09-15	469	469	457	459	7,900	459
2023-09-14	458	470	458	470	4,100	470
2023-09-13	465	465	460	464	1,800	464
2023-09-12	460	463	460	463	2,000	463
2023-09-11	475	476	452	459	10,000	459
2023-09-08	470	477	469	477	1,800	477
2023-09-07	479	479	478	478	200	478
2023-09-06	474	477	464	477	7,500	477
2023-09-05	485	485	471	477	2,800	477
2023-09-04	492	492	469	486	4,700	486
2023-09-01	492	498	490	490	9,200	490
2023-08-31	487	487	485	485	1,000	485
2023-08-30	490	508	473	480	7,900	480
2023-08-29	473	490	460	487	11,900	487
2023-08-28	476	477	469	470	1,800	470
2023-08-25	467	473	465	466	1,800	466
2023-08-24	462	470	461	470	1,400	470
2023-08-23	460	469	458	469	7,100	469
2023-08-22	470	476	466	466	400	466
2023-08-21	476	477	473	473	900	473
2023-08-18	477	477	476	476	200	476
2023-08-17	478	478	478	478	200	478
2023-08-16	460	484	460	480	3,300	480
2023-08-15	479	480	455	468	10,200	468
2023-08-14	484	484	464	472	18,000	472
2023-08-10	510	516	501	516	2,200	516
2023-08-09	521	526	508	512	5,900	512
2023-08-08	515	518	506	518	4,500	518
2023-08-07	506	515	506	515	3,200	515
2023-08-04	499	499	498	498	300	498
2023-08-03	503	505	501	501	700	501
2023-08-02	495	505	495	495	1,800	495
2023-08-01	494	505	494	501	5,300	501
2023-07-31	494	494	494	494	100	494
2023-07-28	494	494	494	494	200	494
2023-07-27	499	499	483	492	2,100	492
2023-07-26	497	500	497	500	600	500
2023-07-25	495	500	495	500	2,900	500
2023-07-24	490	500	490	496	1,900	496
2023-07-21	490	493	490	493	3,200	493
2023-07-20	474	481	474	477	1,200	477
2023-07-19	471	491	471	487	3,000	487
2023-07-18	484	485	463	471	5,700	471
2023-07-14	470	480	470	474	2,000	474
2023-07-13	466	484	466	472	2,000	472
2023-07-12	455	472	454	464	5,200	464
2023-07-11	458	460	454	456	1,900	456
2023-07-10	463	463	450	458	8,600	458
2023-07-07	469	472	462	463	12,500	463
2023-07-06	495	495	471	474	4,600	474
2023-07-05	495	499	495	496	2,000	496
2023-07-04	495	497	495	495	900	495
2023-07-03	510	512	492	507	2,600	507
2023-06-30	500	502	484	502	4,500	502
2023-06-29	469	533	463	472	23,500	472
2023-06-28	479	479	465	477	4,100	477
2023-06-27	474	481	464	481	7,400	481
2023-06-26	500	516	477	485	22,700	485
2023-06-23	532	550	504	511	196,800	511
2023-06-22	454	470	454	462	5,900	462
2023-06-21	475	475	458	458	3,500	458
2023-06-20	451	472	450	472	5,600	472
2023-06-19	456	470	450	456	5,400	456
2023-06-16	444	450	439	450	2,900	450
2023-06-15	439	441	435	440	3,200	440
2023-06-14	435	437	435	437	3,000	437
2023-06-13	437	437	435	435	1,700	435
2023-06-12	435	438	432	436	7,000	436
2023-06-09	446	446	442	442	1,400	442
2023-06-08	449	450	449	449	4,300	449
2023-06-07	448	449	442	449	2,000	449
2023-06-06	443	443	442	442	1,200	442
2023-06-05	444	447	443	443	1,700	443
2023-06-02	438	446	438	446	900	446
2023-06-01	438	438	436	436	300	436
2023-05-31	438	438	431	433	3,200	433
2023-05-30	435	447	434	435	2,100	435
2023-05-29	439	439	435	435	700	435
2023-05-26	439	439	427	436	6,400	436
2023-05-25	449	455	443	443	1,100	443
2023-05-24	449	473	443	443	5,400	443
2023-05-23	449	449	444	449	3,600	449
2023-05-22	449	449	444	449	2,700	449
2023-05-19	459	459	445	448	1,800	448
2023-05-18	448	450	448	450	6,300	450
2023-05-17	446	446	439	441	2,000	441
2023-05-16	446	446	438	446	2,200	446
2023-05-15	446	446	439	439	2,500	439
2023-05-12	435	439	434	439	2,100	439
2023-05-11	434	434	433	434	800	434
2023-05-10	430	435	430	431	1,900	431
2023-05-09	426	427	426	427	700	427
2023-05-08	427	427	427	427	200	427
2023-05-02	426	428	424	427	1,700	427
2023-05-01	421	437	421	437	3,100	437
2023-04-28	420	422	418	418	1,500	418
2023-04-27	417	417	417	417	700	417
2023-04-26	420	421	418	419	3,400	419
2023-04-25	419	428	415	428	6,800	428
2023-04-24	418	421	416	420	4,700	420
2023-04-21	428	428	418	420	12,700	420
2023-04-20	429	429	429	429	200	429
2023-04-19	427	429	427	429	600	429
2023-04-18	423	432	423	428	4,500	428
2023-04-17	449	449	417	424	25,700	424
2023-04-14	441	443	440	443	700	443
2023-04-13	443	443	440	441	3,100	441
2023-04-12	443	443	440	443	4,600	443
2023-04-11	447	448	447	448	1,000	448
2023-04-10	446	447	445	447	1,000	447
2023-04-07	443	443	443	443	100	443
2023-04-06	441	444	440	440	2,000	440
2023-04-05	440	441	440	441	800	441
2023-04-04	447	447	439	442	6,200	442
2023-04-03	453	453	446	447	4,300	447
2023-03-31	454	458	448	448	1,700	448
2023-03-30	458	460	450	455	1,300	455
2023-03-29	451	477	451	457	9,800	457
2023-03-28	452	458	452	458	3,600	458
2023-03-27	441	452	441	452	3,600	452
2023-03-24	442	444	442	444	200	444
2023-03-23	-	-	-	445	-	445
2023-03-22	441	445	440	445	2,900	445
2023-03-20	443	448	441	445	2,000	445
2023-03-17	446	461	439	442	14,900	442
2023-03-16	445	445	439	445	2,900	445
2023-03-15	446	447	442	447	2,700	447
2023-03-14	447	447	440	445	2,200	445
2023-03-13	443	449	440	447	2,700	447
2023-03-10	445	448	443	443	1,200	443
2023-03-09	448	448	444	444	600	444
2023-03-08	442	448	442	447	1,100	447
2023-03-07	435	450	435	450	5,500	450
2023-03-06	447	447	441	443	700	443
2023-03-03	444	444	441	441	2,100	441
2023-03-02	446	446	443	445	300	445
2023-03-01	439	444	439	444	2,600	444
2023-02-28	445	445	434	444	5,600	444
2023-02-27	459	459	451	451	1,200	451
2023-02-24	448	448	447	447	400	447
2023-02-22	453	453	448	448	1,100	448
2023-02-21	450	450	450	450	1,100	450
2023-02-20	449	450	449	450	1,700	450
2023-02-17	449	450	445	449	3,600	449
2023-02-16	453	453	447	448	3,600	448
2023-02-15	459	460	450	457	10,500	457
2023-02-14	456	457	451	451	4,000	451
2023-02-13	460	460	453	456	2,500	456
2023-02-10	452	452	449	449	300	449
2023-02-09	450	452	450	450	600	450
2023-02-08	455	455	439	452	3,500	452
2023-02-07	454	455	452	455	3,000	455
2023-02-06	450	450	444	446	2,800	446
2023-02-03	453	453	447	447	500	447
2023-02-02	453	453	450	450	600	450
2023-02-01	451	455	445	445	1,200	445
2023-01-31	447	453	442	451	3,200	451
2023-01-30	459	459	432	442	6,800	442
2023-01-27	456	459	451	459	6,900	459
2023-01-26	450	455	450	455	2,100	455
2023-01-25	445	455	432	447	7,200	447
2023-01-24	450	450	449	450	2,200	450
2023-01-23	456	456	424	451	19,500	451
2023-01-20	440	450	437	443	7,400	443
2023-01-19	463	464	428	440	34,500	440
2023-01-18	480	481	444	456	29,500	456
2023-01-17	480	481	475	480	2,600	480
2023-01-16	488	488	472	480	11,500	480
2023-01-13	489	490	485	489	7,800	489
2023-01-12	497	497	491	494	2,400	494
2023-01-11	494	498	494	498	3,000	498
2023-01-10	501	505	496	499	3,300	499
2023-01-06	511	513	511	513	2,200	513
2023-01-05	-	-	-	496	-	496
2023-01-04	495	496	492	496	1,100	496

分割・併合履歴： [2013-10-21]1株→0.937株 [2013-07-09]1株→1.364株 [2013-06-26]1株→100株 [2012-06-27]1株→1.3株 [2011-06-28]1株→1.3株 [2009-06-25]1株→1.3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3775 (株)ガイアックス の時系列データ [2023年度]

3775 (株)ガイアックスの時系列データ [2023年度]